Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.98	61.26	60.33	60.68	4,076,489	-0.12(-0.20%)
Jan 30, 2018	61.43	61.83	60.76	60.80	2,918,176	-0.48(-0.78%)
Jan 29, 2018	61.12	61.78	60.89	61.28	2,167,159	-0.20(-0.32%)
Jan 26, 2018	60.86	61.55	60.63	61.48	2,341,780	+0.77(+1.26%)
Jan 25, 2018	60.87	61.36	60.33	60.71	4,535,749	+0.08(+0.13%)
Jan 24, 2018	59.89	61.15	59.84	60.63	3,000,063	+0.85(+1.43%)
Jan 23, 2018	60.38	60.38	58.66	59.77	3,283,990	-0.68(-1.13%)
Jan 22, 2018	59.26	60.49	59.20	60.45	2,258,233	+1.11(+1.87%)
Jan 19, 2018	60.17	60.25	58.71	59.35	3,845,450	-0.84(-1.39%)
Jan 18, 2018	59.31	60.32	58.84	60.19	2,736,707	+0.41(+0.69%)
Jan 17, 2018	58.98	60.16	58.75	59.77	1,752,998	+0.93(+1.59%)
Jan 16, 2018	60.37	60.58	58.74	58.84	2,964,677	-1.27(-2.11%)
Jan 12, 2018		60.11	60.11	60.11	0	+1.27(+2.15%)
Jan 11, 2018	57.63	58.92	57.52	58.84	2,413,833	+1.28(+2.23%)
Jan 10, 2018	56.92	57.64	56.37	57.56	2,407,539	+0.49(+0.86%)
Jan 09, 2018	57.60	57.91	57.02	57.07	2,053,889	-0.26(-0.46%)
Jan 08, 2018	56.79	57.49	56.42	57.33	2,368,885	+0.19(+0.33%)
Jan 05, 2018	56.52	57.18	56.09	57.14	2,326,141	+0.88(+1.56%)
Jan 04, 2018	55.74	56.39	55.14	56.26	2,568,301	+0.55(+0.99%)
Jan 03, 2018	57.47	57.65	55.58	55.70	4,533,341	-1.91(-3.31%)
Jan 02, 2018	57.52	58.08	56.92	57.61	3,871,679	-0.05(-0.08%)
Dec 29, 2017		57.66	57.66	57.66	0	-0.45(-0.78%)
Dec 28, 2017	58.36	58.36	57.52	58.11	1,168,492	-0.06(-0.11%)
Dec 27, 2017	58.10	58.21	57.75	58.17	1,510,767	+0.10(+0.18%)
Dec 26, 2017	58.20	58.80	57.81	58.07	912,882	-0.21(-0.35%)
Dec 22, 2017	58.85	58.85	57.98	58.28	2,213,135	-0.37(-0.63%)
Dec 21, 2017	58.76	59.23	58.58	58.65	1,728,655	+0.06(+0.11%)
Dec 20, 2017	58.50	59.01	58.27	58.59	2,839,279	+0.10(+0.18%)
Dec 19, 2017	58.25	58.60	57.76	58.48	2,447,719	+0.32(+0.54%)
Dec 18, 2017	58.75	58.97	57.57	58.17	2,262,289	-0.27(-0.46%)
Dec 15, 2017	57.74	58.77	57.74	58.44	5,132,816	+1.03(+1.79%)
Dec 14, 2017	57.60	58.37	57.01	57.41	4,216,793	-0.48(-0.83%)
Dec 13, 2017	57.99	58.63	57.65	57.89	2,571,392	-0.63(-1.07%)
Dec 12, 2017	58.51	58.80	57.88	58.51	2,447,561	+0.05(+0.09%)
Dec 11, 2017	58.07	59.04	57.71	58.46	3,273,383	+0.75(+1.31%)
Dec 08, 2017	57.58	57.84	57.19	57.71	4,166,423	+0.31(+0.53%)
Dec 07, 2017	58.42	58.73	57.29	57.40	3,990,250	-1.08(-1.85%)
Dec 06, 2017	58.50	59.59	58.36	58.48	3,177,808	-0.66(-1.12%)
Dec 05, 2017	59.23	60.06	58.23	59.14	4,756,797	+0.48(+0.82%)
Dec 04, 2017	58.13	59.75	58.13	58.66	5,324,209	+1.04(+1.80%)
Dec 01, 2017	56.21	57.68	55.66	57.63	3,364,348	+1.52(+2.72%)
Nov 30, 2017	57.21	57.92	55.80	56.10	4,549,878	-1.17(-2.04%)
Nov 29, 2017	55.48	58.88	55.38	57.27	7,145,276	+1.79(+3.23%)
Nov 28, 2017	54.04	55.55	54.03	55.48	3,137,053	+1.42(+2.63%)
Nov 27, 2017	54.19	54.45	53.92	54.06	2,103,690	-0.10(-0.19%)
Nov 24, 2017	54.12	54.50	53.96	54.16	652,143	+0.08(+0.15%)
Nov 22, 2017	54.52	54.69	54.02	54.08	1,524,146	-0.53(-0.96%)
Nov 21, 2017	54.78	55.26	54.55	54.61	3,185,829	-0.06(-0.11%)
Nov 20, 2017	54.16	54.89	53.81	54.67	3,703,677	+0.14(+0.26%)
Nov 17, 2017	52.88	54.63	52.85	54.53	6,099,872	+1.56(+2.95%)
Nov 16, 2017	52.69	53.11	52.55	52.97	3,205,333	+0.24(+0.45%)
Nov 15, 2017	52.87	52.94	52.43	52.73	2,388,154	-0.40(-0.75%)
Nov 14, 2017	52.96	53.73	52.84	53.13	2,414,088	-0.20(-0.38%)
Nov 13, 2017	52.89	53.35	52.73	53.34	2,990,907	+0.29(+0.55%)
Nov 10, 2017	52.68	53.30	52.62	53.05	2,980,031	+0.21(+0.40%)
Nov 09, 2017	51.39	53.45	51.30	52.84	4,986,424	+1.32(+2.56%)
Nov 08, 2017	51.53	51.78	51.30	51.52	1,754,207	+0.06(+0.12%)
Nov 07, 2017	52.22	52.48	51.40	51.45	1,896,653	-0.81(-1.55%)
Nov 06, 2017	51.89	52.56	51.89	52.26	2,451,269	+0.27(+0.51%)
Nov 03, 2017	51.96	52.65	51.48	52.00	2,318,248	+0.02(+0.03%)
Nov 02, 2017	53.13	53.29	51.78	51.98	3,334,715	-1.13(-2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.